Genel Energy Plc (4VL)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.056 | -4.69798657718 | 1.192 | 1.192 | 1.1439999 | 679 | 1.15932046 | DE |
| 4 | 0.038 | 3.46083788707 | 1.098 | 1.192 | 1.056 | 1797 | 1.13374925 | DE |
| 12 | 0.176 | 18.3333333333 | 0.96 | 1.192 | 0.907 | 2817 | 1.03289825 | DE |
| 26 | 0.204 | 21.8884120172 | 0.932 | 1.192 | 0.816 | 4790 | 0.93629487 | DE |
| 52 | 0.156 | 15.9183673469 | 0.98 | 1.192 | 0.765 | 5783 | 0.92320847 | DE |
| 156 | 0.156 | 15.9183673469 | 0.98 | 1.192 | 0.765 | 5783 | 0.92320847 | DE |
| 260 | 0.156 | 15.9183673469 | 0.98 | 1.192 | 0.765 | 5783 | 0.92320847 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 1.1439999 | -0.02 | -1.89 | 1.1439999 | 1.1439999 | 1.1439999 | 412 |
| 1719260820 | 1.1659999 | 0 | 0.00 | 1.1659999 | 1.1659999 | 1.1659999 | 0 |
| 1719001620 | 1.1659999 | 0.06 | 5.42 | 1.192 | 1.192 | 1.1659999 | 945 |
| 1718915220 | 1.106 | 0 | 0.00 | 1.106 | 1.106 | 1.106 | 0 |
| 1718828820 | 1.106 | 0 | 0.00 | 1.106 | 1.106 | 1.106 | 0 |
| 1718742420 | 1.106 | 0 | 0.00 | 1.106 | 1.106 | 1.106 | 0 |
| 1718656020 | 1.106 | 0.03 | 2.41 | 1.084 | 1.118 | 1.084 | 33 |
| 1718396820 | 1.08 | -0.1 | -8.16 | 1.08 | 1.08 | 1.08 | 500 |
| 1718310420 | 1.176 | 0 | 0.00 | 1.176 | 1.176 | 1.176 | 0 |
| 1718224020 | 1.176 | 0 | 0.00 | 1.176 | 1.176 | 1.176 | 0 |
| 1718137620 | 1.176 | 0 | 0.00 | 1.176 | 1.176 | 1.176 | 0 |
| 1718051220 | 1.176 | 0.12 | 11.36 | 1.1599999 | 1.176 | 1.1599999 | 5000 |
| 1717792020 | 1.056 | 0 | 0.00 | 1.056 | 1.056 | 1.056 | 0 |
| 1717705620 | 1.056 | 0 | 0.00 | 1.056 | 1.056 | 1.056 | 0 |
| 1717619220 | 1.056 | -0.08 | -7.37 | 1.056 | 1.056 | 1.056 | 180 |
| 1717532820 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1717446420 | 1.1399999 | 0.01 | 0.71 | 1.1399999 | 1.1399999 | 1.1399999 | 2000 |
| 1717187220 | 1.1319999 | 0.03 | 3.10 | 1.1319999 | 1.1319999 | 1.1319999 | 1100 |
| 1717100820 | 1.098 | 0.04 | 3.39 | 1.098 | 1.098 | 1.098 | 6007 |
| 1717014360 | 1.062 | 0 | 0.00 | 1.062 | 1.062 | 1.062 | 0 |
| 1716927960 | 1.062 | 0 | 0.00 | 1.062 | 1.062 | 1.062 | 0 |
| 1716841560 | 1.062 | -0.02 | -1.48 | 1.062 | 1.062 | 1.062 | 2900 |
| 1716582420 | 1.078 | 0 | 0.00 | 1.078 | 1.078 | 1.078 | 0 |
| 1716496020 | 1.078 | -0 | -0.19 | 1.078 | 1.078 | 1.078 | 2000 |
| 1716409560 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1716323160 | 1.08 | -0.01 | -0.55 | 1.076 | 1.08 | 1.076 | 1218 |
| 1716236820 | 1.086 | 0 | 0.00 | 1.086 | 1.086 | 1.086 | 0 |
| 1715977620 | 1.086 | -0 | -0.18 | 1.086 | 1.086 | 1.086 | 1000 |
| 1715891220 | 1.088 | 0 | 0.00 | 1.088 | 1.088 | 1.088 | 0 |
| 1715804820 | 1.088 | 0 | 0.00 | 1.088 | 1.088 | 1.088 | 0 |
| 1715718420 | 1.088 | 0.01 | 1.30 | 1.076 | 1.088 | 1.076 | 2950 |
| 1715631960 | 1.074 | 0.03 | 3.07 | 1.074 | 1.074 | 1.074 | 2000 |
| 1715372820 | 1.042 | 0.01 | 0.97 | 1.042 | 1.042 | 1.042 | 5000 |
| 1715286420 | 1.032 | 0.04 | 3.93 | 1.032 | 1.032 | 1.032 | 3100 |
| 1715200020 | 0.993 | 0 | 0.00 | 0.993 | 0.993 | 0.993 | 0 |
| 1715113620 | 0.993 | 0 | 0.00 | 0.993 | 0.993 | 0.993 | 0 |
| 1715027220 | 0.993 | 0 | 0.00 | 0.993 | 0.993 | 0.993 | 0 |
| 1714768020 | 0.993 | 0.02 | 2.06 | 0.993 | 0.993 | 0.993 | 2700 |
| 1714681620 | 0.973 | 0 | 0.00 | 0.973 | 0.973 | 0.973 | 0 |
| 1714508820 | 0.973 | 0.007 | 0.72 | 0.973 | 0.973 | 0.973 | 520 |
| 1714422420 | 0.966 | 0 | 0.00 | 0.966 | 0.966 | 0.966 | 0 |
| 1714163220 | 0.966 | -0.021 | -2.13 | 0.966 | 0.966 | 0.966 | 1000 |
| 1714076820 | 0.987 | -0.013 | -1.30 | 0.987 | 0.987 | 0.987 | 4000 |
| 1713990360 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1713903960 | 1 | -0.042 | -4.03 | 1.048 | 1.048 | 0.981 | 4500 |
| 1713817560 | 1.042 | 0.07 | 7.31 | 1.008 | 1.05 | 1.008 | 2750 |
| 1713558420 | 0.971 | 0 | 0.00 | 0.971 | 0.971 | 0.971 | 0 |
| 1713472020 | 0.971 | -0.028 | -2.80 | 0.971 | 0.971 | 0.971 | 3500 |
| 1713385620 | 0.999 | 0.021 | 2.15 | 0.96 | 0.999 | 0.96 | 5660 |
| 1713299220 | 0.978 | 0 | 0.00 | 0.978 | 0.978 | 0.978 | 0 |
| 1713212820 | 0.978 | 0.021 | 2.19 | 1.016 | 1.016 | 0.977 | 3012 |
| 1712953620 | 0.957 | 0 | 0.00 | 0.957 | 0.957 | 0.957 | 0 |
| 1712867220 | 0.957 | -0.003 | -0.31 | 0.96 | 0.96 | 0.957 | 2510 |
| 1712780760 | 0.96 | -0.06 | -5.88 | 0.96 | 0.96 | 0.96 | 2716 |
| 1712694360 | 1.02 | 0.02 | 2.20 | 1.048 | 1.048 | 1.02 | 1000 |
| 1712607960 | 0.998 | 0.038 | 3.96 | 1 | 1.012 | 0.907 | 14000 |
| 1712348820 | 0.96 | -0.015 | -1.54 | 0.96 | 0.96 | 0.96 | 3125 |
| 1712262360 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1712175960 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1712089560 | 0.975 | 0.003 | 0.31 | 0.976 | 0.992 | 0.975 | 1900 |
| 1711661160 | 0.972 | 0.005 | 0.52 | 0.972 | 0.972 | 0.972 | 6000 |
| 1711574760 | 0.967 | 0 | 0.00 | 0.967 | 0.967 | 0.967 | 0 |
| 1711488360 | 0.967 | -0.003 | -0.31 | 0.967 | 0.967 | 0.967 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
